Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.98	54.88	53.75	54.65	3,941,089	+0.84(+1.56%)
Jul 28, 2022	53.31	53.87	52.66	53.81	2,286,752	+0.40(+0.75%)
Jul 27, 2022	53.20	53.74	52.74	53.41	1,909,648	+0.34(+0.65%)
Jul 26, 2022	53.31	53.76	52.90	53.07	2,065,215	-0.40(-0.75%)
Jul 25, 2022	53.13	53.67	52.92	53.47	1,578,732	+0.74(+1.41%)
Jul 22, 2022	52.67	53.04	52.22	52.73	1,889,680	+0.24(+0.45%)
Jul 21, 2022	52.17	52.54	51.51	52.49	1,913,451	+0.31(+0.60%)
Jul 20, 2022	52.10	52.53	51.86	52.17	2,615,994	-0.26(-0.49%)
Jul 19, 2022	52.39	52.86	52.11	52.43	3,442,442	+0.76(+1.48%)
Jul 18, 2022	52.13	52.66	51.45	51.67	1,985,076	-0.13(-0.26%)
Jul 15, 2022	51.54	52.05	51.27	51.80	2,137,221	+0.82(+1.61%)
Jul 14, 2022	50.81	51.40	50.59	50.98	2,281,236	-1.09(-2.09%)
Jul 13, 2022	52.81	52.81	51.57	52.07	2,185,165	-1.10(-2.06%)
Jul 12, 2022	53.13	54.27	52.67	53.16	2,042,697	-0.29(-0.54%)
Jul 11, 2022	53.54	54.05	53.13	53.45	2,160,295	-0.20(-0.37%)
Jul 08, 2022	54.13	54.18	53.60	53.65	1,902,143	-0.10(-0.18%)
Jul 07, 2022	53.90	54.32	53.62	53.75	2,416,593	+0.39(+0.73%)
Jul 06, 2022	52.55	53.60	52.27	53.35	2,351,625	+0.40(+0.76%)
Jul 05, 2022	52.61	52.95	51.62	52.95	2,180,025	-0.69(-1.28%)
Jul 01, 2022	52.76	53.71	52.56	53.64	2,410,317	+0.87(+1.64%)
Jun 30, 2022	52.33	53.37	51.95	52.77	2,821,720	-0.12(-0.23%)
Jun 29, 2022	53.55	53.75	52.83	52.90	2,083,455	-0.42(-0.79%)
Jun 28, 2022	54.00	54.55	53.28	53.32	2,755,244	+0.01(+0.02%)
Jun 27, 2022	53.38	53.44	52.76	53.31	2,020,926	+0.10(+0.18%)
Jun 24, 2022	51.51	53.35	51.23	53.21	3,455,273	+2.04(+3.99%)
Jun 23, 2022	51.64	51.96	50.71	51.17	2,049,567	-0.30(-0.57%)
Jun 22, 2022	50.88	51.73	50.88	51.47	2,156,530	-0.21(-0.41%)
Jun 21, 2022	51.65	51.90	50.97	51.68	2,378,911	+1.08(+2.13%)
Jun 17, 2022	50.62	51.17	50.05	50.60	5,512,804	+0.04(+0.08%)
Jun 16, 2022	50.78	50.79	49.66	50.56	3,982,307	-1.16(-2.25%)
Jun 15, 2022	51.71	52.33	50.96	51.72	2,779,249	+0.50(+0.97%)
Jun 14, 2022	51.56	52.05	50.82	51.23	2,242,274	-0.03(-0.06%)
Jun 13, 2022	52.17	52.32	51.02	51.26	3,216,961	-1.80(-3.40%)
Jun 10, 2022	53.70	53.90	53.05	53.06	2,507,881	-1.72(-3.13%)
Jun 09, 2022	56.03	56.03	54.77	54.78	1,955,504	-1.23(-2.20%)
Jun 08, 2022	56.30	56.69	55.88	56.01	1,927,147	-0.87(-1.53%)
Jun 07, 2022	56.15	56.92	55.87	56.87	2,421,214	+0.45(+0.79%)
Jun 06, 2022	56.65	56.97	56.03	56.43	1,890,429	+0.32(+0.58%)
Jun 03, 2022	56.54	56.80	55.97	56.10	2,347,542	-0.83(-1.46%)
Jun 02, 2022	56.91	57.12	56.12	56.93	2,302,081	-0.11(-0.20%)
Jun 01, 2022	57.83	58.03	56.46	57.05	2,391,807	-0.72(-1.25%)
May 31, 2022	57.14	58.14	56.65	57.77	8,515,708	+0.15(+0.26%)
May 27, 2022	56.57	57.69	56.25	57.62	3,185,301	+1.23(+2.18%)
May 26, 2022	55.63	56.65	55.19	56.39	3,035,793	+1.26(+2.28%)
May 25, 2022	54.38	55.55	54.28	55.13	4,285,607	+0.69(+1.26%)
May 24, 2022	53.71	54.54	53.05	54.44	2,939,289	+0.52(+0.97%)
May 23, 2022	53.38	54.35	52.94	53.92	2,461,847	+1.37(+2.61%)
May 20, 2022	53.10	53.37	51.67	52.54	4,625,719	-0.49(-0.92%)
May 19, 2022	53.14	53.94	52.39	53.03	2,634,561	-0.69(-1.28%)
May 18, 2022	54.28	54.34	53.56	53.72	2,860,182	-0.88(-1.61%)
May 17, 2022	54.19	54.84	53.87	54.59	2,003,613	+1.38(+2.60%)
May 16, 2022	53.30	53.52	52.57	53.21	2,679,474	-0.09(-0.16%)
May 13, 2022	53.34	53.69	52.88	53.30	3,233,328	+0.16(+0.30%)
May 12, 2022	53.80	53.97	52.20	53.14	2,754,554	-0.73(-1.35%)
May 11, 2022	54.65	55.25	53.76	53.87	2,485,259	-0.44(-0.80%)
May 10, 2022	54.98	55.72	53.75	54.30	2,700,314	-0.21(-0.38%)
May 09, 2022	54.69	55.07	54.07	54.51	3,304,540	-0.63(-1.15%)
May 06, 2022	54.81	55.39	54.39	55.14	3,245,984	+0.19(+0.34%)
May 05, 2022	55.83	56.17	54.49	54.95	2,559,440	-1.56(-2.76%)
May 04, 2022	54.69	56.61	54.63	56.52	2,568,277	+1.67(+3.04%)
May 03, 2022	54.65	55.66	54.28	54.85	2,913,238	+0.59(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.